Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.2800 | 0.2800 | 0.2610 | 0.2750 | 117,028 | -0.00(-1.08%) |
Apr 29, 2024 | 0.3000 | 0.3000 | 0.2560 | 0.2780 | 232,184 | +0.01(+4.51%) |
Apr 26, 2024 | 0.2720 | 0.2849 | 0.2631 | 0.2660 | 142,060 | -0.01(-5.00%) |
Apr 25, 2024 | 0.2900 | 0.2998 | 0.2750 | 0.2800 | 121,195 | -0.02(-6.67%) |
Apr 24, 2024 | 0.3000 | 0.3200 | 0.2900 | 0.3000 | 175,203 | +0.01(+3.06%) |
Apr 23, 2024 | 0.2800 | 0.3000 | 0.2780 | 0.2911 | 187,819 | +0.01(+4.00%) |
Apr 22, 2024 | 0.2845 | 0.2910 | 0.2780 | 0.2799 | 146,152 | +0.00(+0.65%) |
Apr 19, 2024 | 0.2710 | 0.2931 | 0.2710 | 0.2781 | 239,483 | +0.00(+1.09%) |
Apr 18, 2024 | 0.3093 | 0.3093 | 0.2720 | 0.2751 | 168,036 | -0.03(-11.06%) |
Apr 17, 2024 | 0.3200 | 0.3229 | 0.2750 | 0.3093 | 183,807 | -0.00(-0.23%) |
Apr 16, 2024 | 0.2697 | 0.3400 | 0.2600 | 0.3100 | 262,166 | +0.03(+11.51%) |
Apr 15, 2024 | 0.3300 | 0.3300 | 0.2510 | 0.2780 | 446,853 | -0.05(-16.52%) |
Apr 12, 2024 | 0.3300 | 0.3573 | 0.3100 | 0.3330 | 338,708 | -0.01(-3.17%) |
Apr 11, 2024 | 0.3601 | 0.3689 | 0.3220 | 0.3439 | 278,409 | -0.01(-1.74%) |
Apr 10, 2024 | 0.3870 | 0.3939 | 0.3410 | 0.3500 | 559,705 | -0.05(-12.48%) |
Apr 09, 2024 | 0.4100 | 0.4430 | 0.3801 | 0.3999 | 454,570 | -0.02(-5.57%) |
Apr 08, 2024 | 0.4300 | 0.4700 | 0.4001 | 0.4235 | 1,279,990 | -0.06(-12.63%) |
Apr 05, 2024 | 0.4441 | 0.5751 | 0.4402 | 0.4847 | 2,934,818 | -0.05(-8.55%) |
Apr 04, 2024 | 0.4991 | 0.5839 | 0.4160 | 0.5300 | 44,084,304 | +0.16(+43.24%) |
Apr 03, 2024 | 0.3540 | 0.3700 | 0.3349 | 0.3700 | 5,396,268 | +0.01(+3.64%) |
Apr 02, 2024 | 0.3490 | 0.3622 | 0.3336 | 0.3570 | 59,605 | +0.02(+7.01%) |
Apr 01, 2024 | 0.3490 | 0.3600 | 0.3300 | 0.3336 | 33,629 | -0.01(-1.88%) |
Mar 28, 2024 | 0.3390 | 0.3700 | 0.3301 | 0.3400 | 57,089 | +0.01(+1.49%) |
Mar 27, 2024 | 0.3670 | 0.3675 | 0.3201 | 0.3350 | 121,174 | -0.02(-5.18%) |
Mar 26, 2024 | 0.3490 | 0.3680 | 0.3480 | 0.3533 | 33,679 | -0.01(-3.44%) |
Mar 25, 2024 | 0.3790 | 0.3790 | 0.3350 | 0.3659 | 73,039 | +0.02(+4.48%) |
Mar 22, 2024 | 0.3890 | 0.3990 | 0.3289 | 0.3502 | 145,053 | -0.03(-8.68%) |
Mar 21, 2024 | 0.3999 | 0.3999 | 0.3658 | 0.3835 | 38,826 | -0.00(-0.39%) |
Mar 20, 2024 | 0.3806 | 0.3920 | 0.3635 | 0.3850 | 55,445 | +0.02(+6.62%) |
Mar 19, 2024 | 0.3860 | 0.3876 | 0.3601 | 0.3611 | 30,838 | -0.01(-2.30%) |
Mar 18, 2024 | 0.3760 | 0.3900 | 0.3658 | 0.3696 | 85,500 | +0.02(+5.60%) |
Mar 15, 2024 | 0.3740 | 0.3770 | 0.3500 | 0.3500 | 131,209 | -0.00(-0.28%) |
Mar 14, 2024 | 0.3602 | 0.3890 | 0.3510 | 0.3510 | 44,668 | -0.01(-3.31%) |
Mar 13, 2024 | 0.3884 | 0.3953 | 0.3600 | 0.3630 | 68,778 | -0.03(-6.54%) |
Mar 12, 2024 | 0.3900 | 0.3899 | 0.3667 | 0.3884 | 53,871 | +0.00(+0.88%) |
Mar 11, 2024 | 0.4260 | 0.4260 | 0.3600 | 0.3850 | 123,886 | -0.01(-3.53%) |
Mar 08, 2024 | 0.3920 | 0.4200 | 0.3505 | 0.3991 | 161,896 | -0.00(-0.23%) |
Mar 07, 2024 | 0.4400 | 0.4450 | 0.3850 | 0.4000 | 109,115 | -0.04(-9.09%) |
Mar 06, 2024 | 0.4916 | 0.5290 | 0.3300 | 0.4400 | 816,509 | -0.07(-12.99%) |
Mar 05, 2024 | 0.5794 | 0.6000 | 0.4790 | 0.5057 | 577,868 | -0.05(-9.53%) |
Mar 04, 2024 | 0.5900 | 0.8000 | 0.5432 | 0.5590 | 2,991,691 | +0.04(+8.02%) |
Mar 01, 2024 | 0.4800 | 0.6400 | 0.4600 | 0.5175 | 1,020,555 | +0.05(+11.29%) |
Feb 29, 2024 | 0.4800 | 0.4850 | 0.4520 | 0.4650 | 104,417 | +0.01(+2.88%) |
Feb 28, 2024 | 0.5100 | 0.5149 | 0.4505 | 0.4520 | 173,962 | -0.05(-9.78%) |
Feb 27, 2024 | 0.4900 | 0.5500 | 0.4700 | 0.5010 | 246,906 | +0.04(+8.82%) |
Feb 26, 2024 | 0.4990 | 0.4990 | 0.4500 | 0.4604 | 51,376 | -0.03(-5.66%) |
Feb 23, 2024 | 0.4894 | 0.5100 | 0.4550 | 0.4880 | 70,747 | +0.03(+6.02%) |
Feb 22, 2024 | 0.4900 | 0.4900 | 0.4573 | 0.4603 | 26,450 | +0.00(+0.07%) |
Feb 21, 2024 | 0.4750 | 0.4870 | 0.4546 | 0.4600 | 29,289 | -0.01(-3.16%) |
Feb 20, 2024 | 0.5100 | 0.5175 | 0.4650 | 0.4750 | 105,453 | -0.04(-8.30%) |
Feb 16, 2024 | 0.4667 | 0.5279 | 0.4351 | 0.5180 | 200,689 | +0.05(+11.59%) |
Feb 15, 2024 | 0.4830 | 0.4830 | 0.4490 | 0.4642 | 54,935 | +0.00(+0.91%) |
Feb 14, 2024 | 0.4700 | 0.4701 | 0.4430 | 0.4600 | 61,893 | +0.01(+3.35%) |
Feb 13, 2024 | 0.4850 | 0.4888 | 0.4451 | 0.4451 | 62,308 | -0.02(-4.30%) |
Feb 12, 2024 | 0.4596 | 0.4896 | 0.4596 | 0.4651 | 37,514 | -0.02(-5.06%) |
Feb 09, 2024 | 0.4949 | 0.4949 | 0.4601 | 0.4899 | 24,326 | +0.01(+2.06%) |
Feb 08, 2024 | 0.4747 | 0.4857 | 0.4500 | 0.4800 | 46,795 | +0.00(+0.86%) |
Feb 07, 2024 | 0.4700 | 0.4889 | 0.4430 | 0.4759 | 33,394 | +0.02(+3.34%) |
Feb 06, 2024 | 0.4719 | 0.4719 | 0.4432 | 0.4605 | 22,305 | +0.00(+0.72%) |
Feb 05, 2024 | 0.4590 | 0.4590 | 0.4400 | 0.4572 | 17,863 | +0.01(+1.60%) |
Feb 02, 2024 | 0.4545 | 0.4699 | 0.4210 | 0.4500 | 51,070 | -0.00(-0.02%) |